American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Brandes U.S. Small-Mid Cap Value ETF

BSMC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BSMC historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BSMC by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
BSMC Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BSMC Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BSMC Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BSMC holdings by institutional investors

Insider Trading

Quarterly net insider trading by BSMC's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for BSMC

Quiver Logo

No former government officials on record as having lobbied for BSMC

Revolving Door Dashboard
Corporate Lobbying

BSMC Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

BSMC Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BSMC Income Statement
BSMC Balance Sheet
BSMC Cash Flow
U.S. Patents

New BSMC patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BSMC from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BSMC News

Recent insights relating to BSMC

CNBC Recommendations

Recent picks made for BSMC stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BSMC

BSMC Analyst Ratings

BSMC Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BSMC Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BSMC stock a Buy, Sell, or Hold?

  • What is the price target for $BSMC stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BSMC Top Shareholders
Shareholder
Shares Held
BSMC Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BSMC stock?

  • Who owns the most shares of $BSMC stock?

  • What funds own $BSMC stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BSMC Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BSMC Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BSMC

No description available

Brandes U.S. Small-Mid Cap Value ETF (BSMC) Historical Stock Prices

Brandes U.S. Small-Mid Cap Value ETF (BSMC) closed at $38.90 on September 22, 2026. Over the past year its adjusted close ranged from $32.23 to $41.34. Daily prices go back to October 5, 2023, 743 trading days in all.

  • 1 month-4.43%
  • 3 months+2.63%
  • Year to date+12.30%
  • 1 year+17.41%
  • 3 years—
  • 5 years—
  • Max+59.71%
See every congressional and insider trade on the BSMC price chart

Quiver Premium charts BSMC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 38.79 38.96 38.79 38.90 38.90 6,883
Sep 21, 2026 38.80 38.82 38.50 38.74 38.74 13,988
Sep 18, 2026 38.89 38.90 38.62 38.66 38.66 11,213
Sep 17, 2026 39.39 39.39 39.04 39.04 39.04 10,941
Sep 16, 2026 39.46 39.53 38.95 39.09 39.09 7,812
Sep 15, 2026 39.27 39.40 39.25 39.34 39.34 11,723
Sep 14, 2026 39.33 39.55 39.31 39.36 39.36 5,607
Sep 11, 2026 39.37 39.37 39.17 39.28 39.28 13,818
Sep 10, 2026 39.05 39.11 38.98 39.00 39.00 16,985
Sep 9, 2026 39.53 39.54 39.34 39.34 39.34 10,895
Sep 8, 2026 40.28 40.28 39.82 39.82 39.82 7,407
Sep 4, 2026 40.35 40.52 40.30 40.44 40.44 9,745
Sep 3, 2026 40.74 40.74 40.38 40.55 40.55 15,568
Sep 2, 2026 40.65 40.77 40.59 40.59 40.59 6,450
Sep 1, 2026 40.43 40.51 40.13 40.17 40.17 11,529
Aug 31, 2026 40.46 40.58 40.44 40.53 40.53 9,820
Aug 28, 2026 40.69 40.79 40.63 40.67 40.67 8,940
Aug 27, 2026 40.55 40.77 40.45 40.69 40.69 6,607
Aug 26, 2026 40.78 40.78 40.54 40.66 40.66 8,812
Aug 25, 2026 40.45 40.63 40.39 40.60 40.60 7,091
Aug 24, 2026 40.83 40.83 40.52 40.63 40.63 9,513
Aug 21, 2026 40.53 40.70 40.51 40.70 40.70 8,449
Aug 20, 2026 40.42 40.50 40.34 40.35 40.35 9,237
Aug 19, 2026 40.61 40.94 40.61 40.67 40.67 11,185
Aug 18, 2026 40.59 40.62 40.38 40.38 40.38 8,720
Aug 17, 2026 40.63 40.66 40.47 40.47 40.47 7,993
Aug 14, 2026 40.96 41.00 40.88 40.94 40.94 7,052
Aug 13, 2026 40.97 40.97 40.72 40.89 40.89 11,003
Aug 12, 2026 40.72 40.72 40.53 40.68 40.68 29,589
Aug 11, 2026 40.58 40.79 40.58 40.71 40.71 8,262
Aug 10, 2026 40.60 40.60 40.45 40.49 40.49 10,271
Aug 7, 2026 40.73 40.78 40.68 40.75 40.75 6,100
Aug 6, 2026 41.01 41.05 40.77 40.77 40.77 10,577
Aug 5, 2026 41.44 41.46 41.16 41.29 41.29 14,647
Aug 4, 2026 40.70 41.35 40.70 41.34 41.34 17,535
Aug 3, 2026 40.41 40.81 40.41 40.64 40.64 11,164
Jul 31, 2026 39.74 40.22 39.74 40.18 40.18 11,587
Jul 30, 2026 40.53 40.53 39.85 40.18 40.18 6,267
Jul 29, 2026 40.64 40.87 40.56 40.59 40.59 20,353
Jul 28, 2026 40.81 40.91 40.63 40.75 40.75 7,516
Jul 27, 2026 39.94 40.27 39.94 40.21 40.21 10,910
Jul 24, 2026 39.62 39.90 39.62 39.83 39.83 8,062
Jul 23, 2026 39.61 39.61 39.15 39.23 39.23 11,432
Jul 22, 2026 39.77 39.94 39.69 39.73 39.73 9,686
Jul 21, 2026 39.76 39.76 39.68 39.71 39.71 11,403
Jul 20, 2026 39.74 39.93 39.70 39.80 39.80 10,171
Jul 17, 2026 40.28 40.28 39.94 39.99 39.99 10,844
Jul 16, 2026 40.11 40.29 40.02 40.23 40.23 5,831
Jul 15, 2026 39.50 39.77 39.44 39.53 39.53 7,323
Jul 14, 2026 39.43 39.43 39.17 39.25 39.25 37,666
Jul 13, 2026 39.63 39.66 39.40 39.50 39.50 11,563
Jul 10, 2026 39.33 39.48 39.25 39.39 39.39 8,991
Jul 9, 2026 38.82 39.21 38.78 39.14 39.14 11,474
Jul 8, 2026 38.95 39.01 38.71 38.91 38.91 10,446
Jul 7, 2026 39.70 39.70 39.35 39.40 39.40 16,138
Jul 6, 2026 39.57 39.65 39.27 39.55 39.55 7,130
Jul 2, 2026 39.53 39.53 39.25 39.43 39.43 11,969
Jul 1, 2026 39.44 39.60 39.26 39.28 39.28 8,544
Jun 30, 2026 38.68 38.99 38.68 38.96 38.96 8,141
Jun 29, 2026$0.0945 dividend 38.94 39.01 38.78 38.95 38.95 14,115
Jun 26, 2026 38.54 39.11 38.54 39.11 39.02 17,805
Jun 25, 2026 38.53 38.99 38.49 38.59 38.50 10,962
Jun 24, 2026 37.98 38.59 37.98 38.42 38.33 7,795
Jun 23, 2026 37.77 38.14 37.77 38.00 37.90 30,396
Jun 22, 2026 37.85 38.12 37.71 37.82 37.73 18,293
Jun 18, 2026 38.10 38.10 37.86 37.95 37.86 8,561
Jun 17, 2026 38.70 38.70 37.81 37.86 37.77 8,932
Jun 16, 2026 38.84 38.84 38.61 38.61 38.51 11,226
Jun 15, 2026 39.13 39.15 38.85 38.85 38.75 19,474
Jun 12, 2026 38.74 39.03 38.71 39.01 38.91 8,013
Jun 11, 2026 38.28 38.77 38.17 38.66 38.57 8,485
Jun 10, 2026 38.72 38.72 38.07 38.07 37.98 3,918
Jun 9, 2026 38.28 38.66 38.09 38.50 38.40 21,469
Jun 8, 2026 38.23 38.35 38.15 38.18 38.09 4,223
Jun 5, 2026 38.27 38.30 37.99 37.99 37.90 9,763
Jun 4, 2026 38.41 38.41 38.16 38.27 38.18 15,966
Jun 3, 2026 38.10 38.10 37.78 37.85 37.76 9,287
Jun 2, 2026 37.91 38.06 37.86 38.03 37.94 12,455
Jun 1, 2026 37.78 39.65 37.62 37.87 37.78 12,903
May 29, 2026 37.92 37.92 37.79 37.81 37.71 6,691
May 28, 2026 37.90 37.98 37.86 37.86 37.77 8,261
May 27, 2026 38.29 38.31 37.87 37.90 37.81 6,567
May 26, 2026 38.10 38.10 37.97 38.08 37.98 10,102
May 22, 2026 37.77 37.97 37.77 37.88 37.79 4,156
May 21, 2026 37.43 37.68 37.33 37.64 37.55 28,938
May 20, 2026 37.28 37.76 37.28 37.66 37.57 8,212
May 19, 2026 37.06 37.27 37.06 37.13 37.04 9,612
May 18, 2026 37.21 37.24 37.12 37.24 37.15 10,265
May 15, 2026 36.96 36.96 36.72 36.72 36.63 12,890
May 14, 2026 37.18 37.35 37.12 37.18 37.09 16,800
May 13, 2026 37.22 37.24 36.97 37.11 37.02 6,693
May 12, 2026 37.40 37.40 37.12 37.23 37.14 15,516
May 11, 2026 38.07 38.07 37.54 37.54 37.45 6,830
May 8, 2026 38.14 38.19 38.02 38.09 37.99 5,043
May 7, 2026 38.35 38.41 38.10 38.18 38.09 7,007
May 6, 2026 38.34 38.61 38.34 38.61 38.52 3,247
May 5, 2026 37.66 37.88 37.66 37.88 37.79 15,053
May 4, 2026 38.09 38.09 37.65 37.69 37.60 5,236
May 1, 2026 38.20 38.25 38.10 38.22 38.12 18,256
Apr 30, 2026 38.06 38.31 37.96 38.31 38.22 2,147
Apr 29, 2026 38.09 38.09 37.70 37.86 37.77 12,455
Apr 28, 2026 38.25 38.25 37.98 38.15 38.06 7,612
Apr 27, 2026 38.45 38.65 38.34 38.35 38.26 10,457
Apr 24, 2026 38.15 38.27 38.10 38.25 38.16 7,265
Apr 23, 2026 38.09 38.21 37.86 38.00 37.91 10,345
Apr 22, 2026 38.46 38.46 37.96 38.11 38.02 10,603
Apr 21, 2026 38.71 38.71 38.05 38.05 37.96 10,090
Apr 20, 2026 38.48 38.49 38.33 38.42 38.33 8,399
Apr 17, 2026 38.13 38.69 38.10 38.42 38.33 11,962
Apr 16, 2026 37.74 37.76 37.61 37.73 37.64 16,626
Apr 15, 2026 37.72 37.72 37.41 37.54 37.45 11,670
Apr 14, 2026 37.61 37.85 37.61 37.73 37.64 27,884
Apr 13, 2026 37.11 37.55 37.06 37.55 37.45 14,141
Apr 10, 2026 37.35 37.49 37.14 37.24 37.15 8,294
Apr 9, 2026 37.10 37.40 36.95 37.36 37.27 19,634
Apr 8, 2026 37.15 37.48 37.14 37.27 37.18 5,255
Apr 7, 2026 36.27 36.48 36.27 36.42 36.33 9,940
Apr 6, 2026 36.45 36.57 36.30 36.50 36.41 22,980
Apr 2, 2026 36.08 36.38 36.08 36.38 36.29 30,370
Apr 1, 2026 36.37 36.61 36.31 36.34 36.25 25,783
Mar 31, 2026 35.84 36.17 35.71 36.17 36.09 11,472
Mar 30, 2026 35.84 35.84 35.38 35.48 35.40 7,079
Mar 27, 2026 35.83 35.93 35.62 35.67 35.58 5,253
Mar 26, 2026 36.10 36.52 36.03 36.03 35.94 17,509
Mar 25, 2026 36.44 36.50 36.23 36.33 36.24 12,679
Mar 24, 2026 35.79 36.42 35.79 36.06 35.97 23,339
Mar 23, 2026 35.69 36.33 35.69 35.89 35.80 12,472
Mar 20, 2026 35.59 35.59 34.99 35.16 35.08 21,765
Mar 19, 2026 35.40 35.72 35.35 35.58 35.49 9,215
Mar 18, 2026 36.09 36.09 35.63 35.70 35.61 15,978
Mar 17, 2026 36.33 36.52 36.18 36.28 36.19 17,362
Mar 16, 2026 36.17 36.17 35.90 35.96 35.88 15,014
Mar 13, 2026 35.99 35.99 35.65 35.66 35.57 19,412
Mar 12, 2026 36.35 36.35 35.75 35.75 35.67 315,582
Mar 11, 2026 36.60 36.75 36.44 36.60 36.51 14,322
Mar 10, 2026 36.76 37.24 36.69 36.69 36.60 15,016
Mar 9, 2026 36.70 37.17 36.13 37.04 36.95 16,409
Mar 6, 2026 37.19 37.19 36.74 36.93 36.84 11,329
Mar 5, 2026 37.81 37.81 37.37 37.58 37.49 10,800
Mar 4, 2026 38.11 38.13 37.85 38.02 37.93 15,530
Mar 3, 2026 37.90 38.12 37.38 37.86 37.77 15,418
Mar 2, 2026 38.34 38.76 38.26 38.65 38.55 17,328
Feb 27, 2026 38.33 38.68 38.22 38.61 38.52 13,579
Feb 26, 2026 38.27 38.48 38.10 38.38 38.29 9,833
Feb 25, 2026 38.48 38.48 38.02 38.27 38.18 22,757
Feb 24, 2026 37.97 38.45 37.97 38.37 38.28 13,197
Feb 23, 2026 38.24 38.24 37.83 38.12 38.03 12,273
Feb 20, 2026 38.03 38.44 38.03 38.34 38.25 9,526
Feb 19, 2026 38.00 38.15 37.87 38.14 38.05 16,596
Feb 18, 2026 37.93 38.30 37.93 38.25 38.16 12,535
Feb 17, 2026 38.34 38.54 37.70 38.01 37.92 16,992
Feb 13, 2026 38.19 38.55 38.04 38.41 38.32 12,612
Feb 12, 2026 38.49 38.50 37.93 38.11 38.02 22,493
Feb 11, 2026 38.11 38.29 38.03 38.20 38.11 14,534
Feb 10, 2026 38.24 38.48 38.23 38.23 38.14 13,140
Feb 9, 2026 37.87 38.03 37.87 38.03 37.94 6,213
Feb 6, 2026 37.38 38.15 37.38 38.11 38.02 16,096
Feb 5, 2026 37.44 37.44 37.07 37.13 37.04 7,737
Feb 4, 2026 37.22 37.68 37.22 37.51 37.42 19,882
Feb 3, 2026 37.02 37.23 36.73 37.00 36.91 12,819
Feb 2, 2026 36.63 37.03 36.58 36.89 36.80 13,912
Jan 30, 2026 36.45 36.72 36.35 36.71 36.62 5,574
Jan 29, 2026 36.34 36.63 33.71 36.54 36.45 9,954
Jan 28, 2026 36.57 36.58 36.41 36.48 36.39 9,187
Jan 27, 2026 36.94 36.94 36.73 36.78 36.69 4,942
Jan 26, 2026 36.93 36.96 36.72 36.83 36.74 11,206
Jan 23, 2026 36.94 36.94 36.64 36.83 36.74 13,836
Jan 22, 2026 37.21 37.24 37.01 37.15 37.06 13,435
Jan 21, 2026 36.53 36.94 36.48 36.77 36.68 15,667
Jan 20, 2026 36.16 36.37 36.04 36.11 36.02 15,852
Jan 16, 2026 36.70 36.70 36.36 36.57 36.48 18,178
Jan 15, 2026 36.62 36.72 36.49 36.62 36.53 21,158
Jan 14, 2026 36.49 36.56 36.24 36.50 36.41 14,146
Jan 13, 2026 36.39 36.41 36.13 36.18 36.09 10,190
Jan 12, 2026 36.23 36.24 36.11 36.17 36.08 8,600
Jan 9, 2026 36.22 36.25 35.98 36.16 36.07 7,128
Jan 8, 2026 35.98 36.15 35.95 36.04 35.95 8,086
Jan 7, 2026 35.70 35.75 35.56 35.69 35.60 13,114
Jan 6, 2026 35.38 36.01 35.38 35.97 35.88 14,900
Jan 5, 2026 35.25 35.57 35.24 35.51 35.42 26,119
Jan 2, 2026 34.80 34.90 34.57 34.86 34.78 15,059
Dec 31, 2025 34.96 34.97 34.71 34.72 34.64 4,974
Dec 30, 2025$0.121 dividend 34.97 35.06 34.89 34.97 34.88 6,491
Dec 29, 2025 35.19 35.19 35.01 35.14 34.93 4,882
Dec 26, 2025 35.12 35.25 35.05 35.25 35.04 9,049
Dec 24, 2025 34.96 35.19 34.96 35.19 34.98 2,141
Dec 23, 2025 35.01 35.06 34.92 34.94 34.73 13,829
Dec 22, 2025 35.12 35.19 34.96 34.96 34.76 4,839
Dec 19, 2025 34.80 34.90 34.68 34.75 34.55 10,017
Dec 18, 2025 34.96 35.06 34.70 34.70 34.50 7,997
Dec 17, 2025 34.85 34.99 34.69 34.69 34.49 7,083
Dec 16, 2025 34.84 34.90 34.60 34.79 34.58 13,082
Dec 15, 2025 35.09 35.09 34.81 34.89 34.69 11,663
Dec 12, 2025 35.22 35.22 34.94 35.00 34.80 25,577
Dec 11, 2025 34.80 35.20 34.80 35.10 34.89 11,284
Dec 10, 2025 34.24 35.78 34.24 34.87 34.67 315,247
Dec 9, 2025 34.20 34.37 34.19 34.25 34.05 9,835
Dec 8, 2025 34.36 34.42 34.20 34.20 33.99 9,585
Dec 5, 2025 34.60 34.61 34.38 34.51 34.31 8,430
Dec 4, 2025 34.44 34.54 34.30 34.35 34.15 8,459
Dec 3, 2025 34.33 34.61 34.33 34.61 34.41 13,818
Dec 2, 2025 34.27 34.27 34.01 34.15 33.95 17,117
Dec 1, 2025 34.10 34.38 34.10 34.17 33.97 6,272
Nov 28, 2025 34.25 34.38 34.25 34.28 34.08 10,454
Nov 26, 2025 34.33 34.49 34.26 34.27 34.06 8,636
Nov 25, 2025 33.26 34.17 33.26 34.12 33.92 16,533
Nov 24, 2025 33.29 33.61 33.29 33.53 33.33 14,897
Nov 21, 2025 32.83 33.41 32.83 33.25 33.06 20,456
Nov 20, 2025 32.88 32.94 32.40 32.42 32.23 13,370
Nov 19, 2025 32.68 32.74 32.53 32.70 32.51 8,702
Nov 18, 2025 32.59 32.83 32.50 32.76 32.56 11,779
Nov 17, 2025 33.19 33.19 32.62 32.72 32.53 13,408
Nov 14, 2025 33.23 33.40 33.22 33.37 33.18 9,035
Nov 13, 2025 33.62 33.70 33.33 33.36 33.16 9,844
Nov 12, 2025 33.89 33.89 33.65 33.65 33.45 16,340
Nov 11, 2025 33.63 33.81 33.63 33.76 33.56 15,454
Nov 10, 2025 33.66 33.69 33.50 33.66 33.46 12,929
Nov 7, 2025 33.23 33.37 33.15 33.37 33.17 12,254
Nov 6, 2025 33.51 33.55 33.27 33.27 33.08 15,806
Nov 5, 2025 33.47 33.67 33.41 33.59 33.40 4,816
Nov 4, 2025 33.26 33.47 33.25 33.25 33.06 11,012
Nov 3, 2025 33.12 33.48 33.12 33.48 33.28 6,693
Oct 31, 2025 33.35 33.45 33.21 33.41 33.22 22,384
Oct 30, 2025 33.52 33.52 33.29 33.29 33.09 7,932
Oct 29, 2025 33.79 33.87 33.53 33.53 33.33 7,116
Oct 28, 2025 33.80 33.99 33.80 33.87 33.67 14,151
Oct 27, 2025 33.98 34.07 33.87 34.01 33.81 14,333
Oct 24, 2025 34.15 34.15 33.97 34.01 33.81 11,002
Oct 23, 2025 33.86 33.99 33.73 33.91 33.71 14,621
Oct 22, 2025 33.89 33.89 33.69 33.78 33.58 3,215
Oct 21, 2025 33.74 33.83 33.71 33.83 33.64 10,745
Oct 20, 2025 33.49 33.59 33.49 33.56 33.36 634
Oct 17, 2025 33.03 33.14 32.97 33.14 32.95 9,408
Oct 16, 2025 33.37 33.37 32.98 32.98 32.79 5,760
Oct 15, 2025 33.47 33.49 33.08 33.25 33.06 7,174
Oct 14, 2025 32.50 33.25 32.50 33.17 32.97 11,345
Oct 13, 2025 32.82 32.82 32.68 32.79 32.60 3,616
Oct 10, 2025 32.62 32.75 32.46 32.48 32.28 4,146
Oct 9, 2025 33.46 33.54 33.38 33.44 33.25 10,359
Oct 8, 2025 33.52 33.75 33.52 33.75 33.55 6,752
Oct 7, 2025 33.98 33.98 33.47 33.56 33.36 9,023
Oct 6, 2025 33.87 33.96 33.78 33.85 33.65 9,381
Oct 3, 2025 33.74 34.04 33.74 33.88 33.69 10,834
Oct 2, 2025 33.48 33.63 33.42 33.61 33.41 18,829
Oct 1, 2025 33.33 33.61 33.33 33.61 33.42 50,833
Sep 30, 2025 33.13 33.36 33.07 33.36 33.16 9,815
Sep 29, 2025$0.071 dividend 33.08 33.17 33.05 33.12 32.92 8,309
Sep 26, 2025 33.03 33.24 33.03 33.24 32.97 6,863
Sep 25, 2025 32.98 32.98 32.75 32.81 32.55 8,617
Sep 24, 2025 33.39 33.39 33.14 33.18 32.91 9,275
Sep 23, 2025 33.51 33.51 33.18 33.26 33.00 10,382
Sep 22, 2025 33.15 33.42 33.15 33.40 33.13 11,706

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Brandes U.S. Small-Mid Cap Value ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BSMC, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation